Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.10 | 49.85 | 47.05 | 48.60 | 1,617,311 | -0.60(-1.22%) |
Sep 28, 2017 | 51.80 | 51.85 | 48.80 | 49.20 | 1,095,099 | -2.55(-4.93%) |
Sep 27, 2017 | 50.85 | 52.20 | 50.85 | 51.75 | 546,175 | +0.95(+1.87%) |
Sep 26, 2017 | 51.90 | 52.30 | 50.05 | 50.80 | 594,343 | -1.60(-3.05%) |
Sep 25, 2017 | 51.15 | 52.45 | 50.15 | 52.40 | 566,548 | +1.45(+2.85%) |
Sep 22, 2017 | 51.60 | 51.70 | 49.95 | 50.95 | 819,530 | -0.50(-0.97%) |
Sep 21, 2017 | 53.45 | 54.70 | 51.25 | 51.45 | 751,032 | -1.95(-3.65%) |
Sep 20, 2017 | 58.20 | 58.67 | 53.01 | 53.40 | 1,489,656 | -5.20(-8.87%) |
Sep 19, 2017 | 60.00 | 60.27 | 58.45 | 58.60 | 368,388 | -1.50(-2.50%) |
Sep 18, 2017 | 59.00 | 61.30 | 58.70 | 60.10 | 706,893 | +1.80(+3.09%) |
Sep 15, 2017 | 60.15 | 56.80 | 58.30 | 961,608 | +1.05(+1.83%) | |
Sep 14, 2017 | 55.85 | 58.55 | 55.45 | 57.25 | 599,158 | +1.50(+2.69%) |
Sep 13, 2017 | 55.45 | 56.00 | 54.95 | 55.75 | 423,420 | +0.15(+0.27%) |
Sep 12, 2017 | 57.95 | 58.10 | 55.45 | 55.60 | 444,679 | -2.60(-4.47%) |
Sep 11, 2017 | 58.75 | 58.75 | 56.05 | 58.20 | 640,412 | -0.05(-0.09%) |
Sep 08, 2017 | 58.65 | 59.80 | 57.85 | 58.25 | 415,389 | -0.45(-0.77%) |
Sep 07, 2017 | 57.55 | 58.95 | 57.15 | 58.70 | 287,977 | +1.25(+2.18%) |
Sep 06, 2017 | 57.90 | 58.40 | 56.50 | 57.45 | 262,177 | -0.05(-0.09%) |
Sep 05, 2017 | 57.45 | 58.00 | 56.40 | 57.50 | 320,138 | -0.30(-0.52%) |
Sep 01, 2017 | 57.30 | 57.90 | 56.30 | 57.80 | 255,204 | +0.45(+0.78%) |
Aug 31, 2017 | 55.40 | 57.65 | 55.15 | 57.35 | 526,587 | +2.20(+3.99%) |
Aug 30, 2017 | 55.15 | 55.67 | 54.20 | 55.15 | 288,100 | +0.05(+0.09%) |
Aug 29, 2017 | 54.50 | 55.55 | 53.85 | 55.10 | 256,303 | -0.15(-0.27%) |
Aug 28, 2017 | 54.00 | 55.30 | 53.75 | 55.25 | 254,355 | +1.75(+3.27%) |
Aug 25, 2017 | 53.05 | 54.00 | 53.00 | 53.50 | 330,845 | +0.65(+1.23%) |
Aug 24, 2017 | 52.20 | 53.20 | 51.65 | 52.85 | 198,142 | +0.90(+1.73%) |
Aug 23, 2017 | 52.25 | 52.95 | 51.60 | 51.95 | 257,226 | -0.85(-1.61%) |
Aug 22, 2017 | 51.40 | 53.38 | 51.25 | 52.80 | 470,543 | +1.55(+3.02%) |
Aug 21, 2017 | 52.85 | 53.45 | 50.65 | 51.25 | 364,368 | -1.80(-3.39%) |
Aug 18, 2017 | 54.70 | 55.50 | 52.95 | 53.05 | 389,629 | -1.75(-3.19%) |
Aug 17, 2017 | 54.20 | 56.55 | 54.20 | 54.80 | 1,044,789 | +2.60(+4.98%) |
Aug 16, 2017 | 52.55 | 52.95 | 50.90 | 52.20 | 593,504 | -0.20(-0.38%) |
Aug 15, 2017 | 50.85 | 52.60 | 50.27 | 52.40 | 315,231 | +1.80(+3.56%) |
Aug 14, 2017 | 50.70 | 51.05 | 50.25 | 50.60 | 385,791 | +0.25(+0.50%) |
Aug 11, 2017 | 51.45 | 52.15 | 49.55 | 50.35 | 476,944 | -1.10(-2.14%) |
Aug 10, 2017 | 51.70 | 51.80 | 50.70 | 51.45 | 409,167 | -0.45(-0.87%) |
Aug 09, 2017 | 51.20 | 53.55 | 51.15 | 51.90 | 605,115 | +0.25(+0.48%) |
Aug 08, 2017 | 54.40 | 54.55 | 50.27 | 51.65 | 1,542,959 | -4.45(-7.93%) |
Aug 07, 2017 | 55.00 | 56.40 | 54.30 | 56.10 | 295,270 | +1.15(+2.09%) |
Aug 04, 2017 | 53.70 | 54.95 | 53.30 | 54.95 | 256,514 | +1.25(+2.33%) |
Aug 03, 2017 | 54.15 | 54.35 | 53.00 | 53.70 | 359,976 | -0.45(-0.83%) |
Aug 02, 2017 | 52.25 | 54.90 | 51.30 | 54.15 | 470,863 | +1.20(+2.27%) |
Aug 01, 2017 | 54.50 | 54.85 | 52.40 | 52.95 | 749,081 | -1.35(-2.49%) |
Jul 31, 2017 | 56.35 | 56.35 | 54.10 | 54.30 | 256,447 | -1.20(-2.16%) |
Jul 28, 2017 | 54.10 | 55.75 | 54.09 | 55.50 | 222,224 | +1.30(+2.40%) |
Jul 27, 2017 | 54.95 | 56.00 | 53.90 | 54.20 | 277,083 | -0.50(-0.91%) |
Jul 26, 2017 | 56.05 | 56.15 | 54.60 | 54.70 | 263,039 | -1.25(-2.23%) |
Jul 25, 2017 | 57.50 | 58.05 | 55.65 | 55.95 | 349,684 | -1.65(-2.86%) |
Jul 24, 2017 | 57.95 | 58.65 | 56.81 | 57.60 | 449,539 | -0.20(-0.35%) |
Jul 21, 2017 | 56.50 | 58.35 | 55.85 | 57.80 | 567,001 | +1.45(+2.57%) |
Jul 20, 2017 | 56.60 | 54.10 | 56.35 | 760,917 | +1.25(+2.27%) | |
Jul 19, 2017 | 55.10 | 55.50 | 53.35 | 55.10 | 465,610 | +0.60(+1.10%) |
Jul 18, 2017 | 54.45 | 54.75 | 52.16 | 54.50 | 347,147 | +0.05(+0.09%) |
Jul 17, 2017 | 55.50 | 55.91 | 54.08 | 54.45 | 324,859 | -1.15(-2.07%) |
Jul 14, 2017 | 56.05 | 56.56 | 55.35 | 55.60 | 226,330 | -0.40(-0.71%) |
Jul 13, 2017 | 56.85 | 56.87 | 54.66 | 56.00 | 453,632 | -0.75(-1.32%) |
Jul 12, 2017 | 56.90 | 58.35 | 56.41 | 56.75 | 340,306 | +0.45(+0.80%) |
Jul 11, 2017 | 54.80 | 56.70 | 54.35 | 56.30 | 428,084 | +1.30(+2.36%) |
Jul 10, 2017 | 55.70 | 55.70 | 54.05 | 55.00 | 363,544 | -0.85(-1.52%) |
Jul 07, 2017 | 55.25 | 56.95 | 54.95 | 55.85 | 505,597 | +0.90(+1.64%) |
Jul 06, 2017 | 54.50 | 55.05 | 54.00 | 54.95 | 308,435 | -0.15(-0.27%) |
Jul 05, 2017 | 53.85 | 55.10 | 53.65 | 55.10 | 357,174 | +1.30(+2.42%) |